GOOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	12.40	12.98	12.18	12.78	12.78	0.79%	122,404
Oct 14, 2026	13.37	13.55	12.59	12.68	12.68	-3.57%	266,124
Oct 13, 2026	13.37	13.48	12.98	13.15	13.15	0.61%	103,153
Oct 12, 2026	13.05	13.30	12.98	13.07	13.07	0.58%	59,252
Oct 9, 2026	12.96	13.21	12.93	13.00	13.00	1.76%	87,115
Oct 8, 2026	13.06	13.31	12.63	12.77	12.77	-1.24%	132,530
Oct 7, 2026	12.62	12.95	12.41	12.93	12.93	1.49%	88,388
Oct 6, 2026	12.74	12.82	12.52	12.74	12.74	0.91%	100,252
Oct 5, 2026	12.48	12.75	12.43	12.63	12.63	1.41%	51,047
Oct 2, 2026	12.28	12.57	12.28	12.45	12.45	3.15%	151,217
Oct 1, 2026	12.99	13.06	11.88	12.07	12.07	-3.44%	244,183
Sep 30, 2026	12.55	13.10	12.30	12.50	12.50	1.71%	195,995
Sep 29, 2026	12.33	12.41	12.07	12.29	12.29	-1.01%	109,760
Sep 28, 2026	12.31	12.44	12.20	12.42	12.42	-0.76%	65,907
Sep 25, 2026	12.41	12.72	12.31	12.51	12.51	0.72%	60,346
Sep 24, 2026	12.01	12.44	12.00	12.42	12.42	2.90%	205,501
Sep 23, 2026	13.01	13.01	12.07	12.07	12.07	-7.72%	184,962
Sep 22, 2026	13.52	14.01	13.01	13.08	13.08	-2.46%	125,610
Sep 21, 2026	13.01	13.54	12.98	13.41	13.41	3.63%	82,975
Sep 18, 2026	13.51	13.70	12.94	12.94	12.94	0.94%	164,759
Sep 17, 2026	12.97	12.98	12.60	12.82	12.82	2.60%	30,050
Sep 16, 2026	12.87	12.89	12.35	12.50	12.50	-1.30%	53,682
Sep 15, 2026	12.84	12.88	12.50	12.66	12.66	-2.62%	167,681
Sep 14, 2026	12.60	13.00	12.52	13.00	13.00	6.38%	185,517
Sep 11, 2026	12.00	12.51	11.99	12.22	12.22	3.47%	82,908
Sep 10, 2026	11.50	11.84	11.47	11.81	11.81	1.29%	144,837
Sep 9, 2026	11.77	11.77	11.48	11.66	11.66	-4.82%	105,440
Sep 8, 2026	12.07	12.33	11.87	12.25	12.25	-	95,516
Sep 4, 2026	12.56	12.56	12.16	12.25	12.25	-2.23%	34,622
Sep 3, 2026	12.44	12.67	12.40	12.53	12.53	3.04%	45,805
Sep 2, 2026	11.98	12.32	11.96	12.16	12.16	1.25%	61,064
Sep 1, 2026	12.10	12.15	11.89	12.01	12.01	-2.52%	66,937
Aug 31, 2026	12.68	12.68	12.16	12.32	12.32	-4.27%	75,268
Aug 28, 2026	12.44	13.03	12.44	12.87	12.87	3.46%	91,776
Aug 27, 2026	12.39	12.52	12.34	12.44	12.44	-0.88%	53,552
Aug 26, 2026	12.78	12.82	12.42	12.55	12.55	-2.86%	34,082
Aug 25, 2026	13.11	13.26	12.82	12.92	12.92	-0.69%	16,495
Aug 24, 2026	12.85	13.26	12.85	13.01	13.01	1.17%	20,306
Aug 21, 2026	12.54	12.86	12.53	12.86	12.86	3.13%	23,159
Aug 20, 2026	12.68	12.68	12.33	12.47	12.47	-2.27%	17,788
Aug 19, 2026	12.62	12.92	12.50	12.76	12.76	0.08%	30,411
Aug 18, 2026	12.61	12.78	12.50	12.75	12.75	0.05%	53,988
Aug 17, 2026	12.90	12.98	12.60	12.74	12.74	-1.13%	81,475
Aug 14, 2026	12.98	13.20	12.80	12.89	12.89	-0.16%	74,075
Aug 13, 2026	12.90	13.04	12.76	12.91	12.91	1.33%	24,190
Aug 12, 2026	12.89	12.89	12.52	12.74	12.74	0.39%	62,367
Aug 11, 2026	13.74	13.74	12.69	12.69	12.69	-7.92%	89,960
Aug 10, 2026	13.66	13.78	13.50	13.78	13.78	1.11%	171,123
Aug 7, 2026	13.75	13.89	13.54	13.63	13.63	-2.29%	55,133
Aug 6, 2026	14.20	14.33	13.80	13.95	13.95	-2.06%	37,826